Zhejiang ZUCH Technology Co., Ltd (SHE:301280)
China
· Delayed Price · Currency is CNY 42.28
-0.05 (-0.12%)
At close: Apr 29, 2026
Zhejiang ZUCH Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.00 | 60.46 | 58.98 | 59.46 | 59.46 | -1.65% | 1,694,699 |
| Apr 27, 2026 | 61.00 | 61.38 | 59.21 | 60.46 | 60.46 | -0.36% | 2,117,074 |
| Apr 24, 2026 | 61.60 | 61.60 | 60.17 | 60.68 | 60.68 | -1.17% | 1,548,980 |
| Apr 23, 2026 | 62.91 | 63.63 | 60.91 | 61.40 | 61.40 | -2.38% | 1,810,460 |
| Apr 22, 2026 | 62.19 | 63.13 | 61.90 | 62.90 | 62.90 | 0.61% | 1,528,057 |
| Apr 21, 2026 | 62.91 | 63.97 | 62.33 | 62.52 | 62.52 | -0.70% | 1,356,780 |
| Apr 20, 2026 | 62.19 | 64.05 | 61.32 | 62.96 | 62.96 | 1.25% | 2,688,923 |
| Apr 17, 2026 | 62.76 | 63.95 | 62.00 | 62.18 | 62.18 | -0.88% | 2,388,088 |
| Apr 16, 2026 | 62.00 | 63.40 | 61.72 | 62.73 | 62.73 | 1.55% | 2,094,210 |
| Apr 15, 2026 | 60.89 | 62.99 | 60.61 | 61.77 | 61.77 | 1.95% | 2,304,934 |
| Apr 14, 2026 | 59.77 | 61.65 | 59.39 | 60.59 | 60.59 | 1.66% | 2,120,334 |
| Apr 13, 2026 | 56.18 | 59.68 | 55.46 | 59.60 | 59.60 | 5.49% | 2,771,506 |
| Apr 10, 2026 | 55.87 | 57.45 | 55.27 | 56.50 | 56.50 | 2.26% | 1,515,479 |
| Apr 9, 2026 | 54.95 | 55.83 | 54.30 | 55.25 | 55.25 | 0.09% | 1,256,021 |
| Apr 8, 2026 | 53.20 | 55.20 | 53.01 | 55.20 | 55.20 | 4.90% | 1,975,831 |
| Apr 7, 2026 | 52.40 | 53.15 | 51.40 | 52.62 | 52.62 | 0.42% | 1,704,413 |
| Apr 3, 2026 | 52.17 | 52.89 | 51.53 | 52.40 | 52.40 | 0.60% | 931,600 |
| Apr 2, 2026 | 53.01 | 53.87 | 51.72 | 52.09 | 52.09 | -1.72% | 1,248,216 |
| Apr 1, 2026 | 53.38 | 54.20 | 52.52 | 53.00 | 53.00 | 0.15% | 1,589,113 |
| Mar 31, 2026 | 57.50 | 57.50 | 52.71 | 52.92 | 52.92 | -4.25% | 2,931,456 |
| Mar 30, 2026 | 50.90 | 55.48 | 50.00 | 55.27 | 55.27 | 9.14% | 4,216,377 |
| Mar 27, 2026 | 50.13 | 51.00 | 49.95 | 50.64 | 50.64 | -0.43% | 880,938 |
| Mar 26, 2026 | 50.52 | 52.00 | 50.40 | 50.86 | 50.86 | -0.45% | 909,276 |
| Mar 25, 2026 | 51.17 | 52.39 | 50.96 | 51.09 | 51.09 | 0.79% | 1,270,948 |
| Mar 24, 2026 | 51.88 | 51.88 | 49.53 | 50.69 | 50.69 | 1.14% | 1,545,245 |
| Mar 23, 2026 | 52.68 | 53.57 | 49.87 | 50.12 | 50.12 | -6.42% | 1,874,991 |
| Mar 20, 2026 | 54.77 | 55.27 | 53.30 | 53.56 | 53.56 | -1.87% | 829,074 |
| Mar 19, 2026 | 55.20 | 55.70 | 54.35 | 54.58 | 54.58 | -2.12% | 1,027,890 |
| Mar 18, 2026 | 56.57 | 56.57 | 54.78 | 55.76 | 55.76 | -0.48% | 1,395,243 |
| Mar 17, 2026 | 56.90 | 57.12 | 55.81 | 56.03 | 56.03 | -0.97% | 879,912 |
| Mar 16, 2026 | 56.49 | 56.87 | 55.25 | 56.58 | 56.58 | 0.68% | 1,109,394 |
| Mar 13, 2026 | 56.59 | 57.44 | 55.76 | 56.20 | 56.20 | -0.72% | 851,544 |
| Mar 12, 2026 | 57.00 | 57.39 | 56.18 | 56.61 | 56.61 | -0.70% | 968,300 |
| Mar 11, 2026 | 57.10 | 58.29 | 56.65 | 57.01 | 57.01 | -0.16% | 1,261,670 |
| Mar 10, 2026 | 56.00 | 57.37 | 55.87 | 57.10 | 57.10 | 2.86% | 1,284,850 |
| Mar 9, 2026 | 55.97 | 57.57 | 54.28 | 55.51 | 55.51 | -1.80% | 1,622,748 |
| Mar 6, 2026 | 55.08 | 57.20 | 54.46 | 56.53 | 56.53 | 3.52% | 1,657,824 |
| Mar 5, 2026 | 54.80 | 55.49 | 53.73 | 54.61 | 54.61 | 1.20% | 1,417,019 |
| Mar 4, 2026 | 53.57 | 55.16 | 53.41 | 53.96 | 53.96 | -1.87% | 1,525,001 |
| Mar 3, 2026 | 57.68 | 58.35 | 54.80 | 54.99 | 54.99 | -4.03% | 1,750,332 |
| Mar 2, 2026 | 58.00 | 58.80 | 56.67 | 57.30 | 57.30 | -2.72% | 1,670,125 |
| Feb 27, 2026 | 58.85 | 59.86 | 58.41 | 58.90 | 58.90 | -0.67% | 959,050 |
| Feb 26, 2026 | 58.55 | 59.49 | 57.92 | 59.30 | 59.30 | 1.47% | 1,591,949 |
| Feb 25, 2026 | 58.89 | 58.89 | 57.96 | 58.44 | 58.44 | -0.27% | 961,948 |
| Feb 24, 2026 | 59.18 | 59.79 | 58.01 | 58.60 | 58.60 | -0.68% | 1,259,680 |
| Feb 13, 2026 | 59.00 | 60.88 | 58.83 | 59.00 | 59.00 | 0.08% | 1,758,980 |
| Feb 12, 2026 | 58.40 | 60.00 | 58.24 | 58.95 | 58.95 | 0.86% | 1,732,136 |
| Feb 11, 2026 | 59.32 | 59.54 | 58.16 | 58.45 | 58.45 | -1.70% | 1,418,305 |
| Feb 10, 2026 | 60.48 | 60.60 | 59.00 | 59.46 | 59.46 | -1.74% | 1,292,620 |
| Feb 9, 2026 | 60.05 | 60.65 | 58.81 | 60.51 | 60.51 | 1.48% | 2,186,230 |
| Feb 6, 2026 | 59.89 | 60.80 | 58.91 | 59.63 | 59.63 | -1.42% | 1,850,867 |
| Feb 5, 2026 | 57.50 | 61.35 | 56.70 | 60.49 | 60.49 | 5.20% | 3,721,772 |
| Feb 4, 2026 | 57.34 | 57.70 | 56.60 | 57.50 | 57.50 | 0.02% | 1,209,704 |
| Feb 3, 2026 | 57.30 | 58.00 | 57.00 | 57.49 | 57.49 | 1.05% | 1,435,692 |
| Feb 2, 2026 | 58.79 | 58.96 | 56.40 | 56.89 | 56.89 | -3.23% | 1,824,018 |
| Jan 30, 2026 | 57.61 | 59.05 | 56.08 | 58.79 | 58.79 | 1.54% | 1,960,460 |
| Jan 29, 2026 | 59.38 | 59.86 | 57.68 | 57.90 | 57.90 | -2.49% | 1,707,037 |
| Jan 28, 2026 | 60.21 | 60.40 | 58.60 | 59.38 | 59.38 | -1.46% | 2,490,974 |
| Jan 27, 2026 | 59.67 | 60.74 | 59.02 | 60.26 | 60.26 | 0.97% | 2,129,550 |
| Jan 26, 2026 | 62.23 | 63.07 | 59.45 | 59.68 | 59.68 | -3.32% | 3,256,587 |
| Jan 23, 2026 | 63.15 | 63.21 | 60.03 | 61.73 | 61.73 | -2.20% | 4,267,120 |
| Jan 22, 2026 | 60.56 | 63.60 | 59.34 | 63.12 | 63.12 | 5.39% | 4,730,136 |
| Jan 21, 2026 | 58.13 | 60.30 | 57.80 | 59.89 | 59.89 | 2.45% | 2,623,300 |
| Jan 20, 2026 | 60.55 | 61.75 | 58.00 | 58.46 | 58.46 | -3.45% | 3,655,351 |
| Jan 19, 2026 | 60.00 | 62.20 | 59.32 | 60.55 | 60.55 | 0.38% | 3,960,392 |
| Jan 16, 2026 | 59.20 | 61.08 | 58.98 | 60.32 | 60.32 | 2.27% | 3,208,340 |
| Jan 15, 2026 | 59.30 | 60.48 | 58.30 | 58.98 | 58.98 | -0.24% | 2,451,264 |
| Jan 14, 2026 | 58.96 | 60.95 | 57.86 | 59.12 | 59.12 | 1.25% | 4,951,284 |
| Jan 13, 2026 | 59.00 | 60.80 | 57.50 | 58.39 | 58.39 | -0.61% | 5,052,308 |
| Jan 12, 2026 | 57.30 | 60.00 | 55.08 | 58.75 | 58.75 | 2.53% | 7,136,567 |
| Jan 9, 2026 | 50.20 | 57.98 | 50.00 | 57.30 | 57.30 | 14.19% | 8,365,733 |
| Jan 8, 2026 | 50.54 | 50.92 | 49.92 | 50.18 | 50.18 | -0.87% | 2,059,648 |
| Jan 7, 2026 | 51.61 | 52.16 | 50.35 | 50.62 | 50.62 | -1.90% | 2,177,614 |
| Jan 6, 2026 | 51.51 | 52.29 | 51.02 | 51.60 | 51.60 | -0.44% | 2,420,350 |
| Jan 5, 2026 | 52.26 | 52.70 | 51.48 | 51.83 | 51.83 | -2.68% | 3,588,439 |
| Dec 31, 2025 | 52.60 | 55.43 | 52.60 | 53.26 | 53.26 | 2.03% | 6,002,887 |
| Dec 30, 2025 | 50.34 | 53.24 | 50.30 | 52.20 | 52.20 | 3.02% | 4,323,655 |
| Dec 29, 2025 | 51.50 | 51.80 | 49.79 | 50.67 | 50.67 | -2.20% | 2,932,898 |
| Dec 26, 2025 | 51.11 | 53.23 | 50.70 | 51.81 | 51.81 | -0.94% | 4,302,680 |
| Dec 25, 2025 | 54.00 | 54.00 | 51.37 | 52.30 | 52.30 | 3.81% | 5,314,456 |
| Dec 24, 2025 | 47.51 | 50.50 | 47.16 | 50.38 | 50.38 | 6.06% | 2,334,283 |
| Dec 23, 2025 | 47.89 | 48.25 | 47.17 | 47.50 | 47.50 | -0.98% | 1,111,090 |
| Dec 22, 2025 | 47.73 | 48.55 | 47.59 | 47.97 | 47.97 | 0.59% | 880,800 |
| Dec 19, 2025 | 47.60 | 48.10 | 47.37 | 47.69 | 47.69 | 0.51% | 737,010 |
| Dec 18, 2025 | 47.98 | 48.25 | 47.33 | 47.45 | 47.45 | -1.10% | 1,077,810 |
| Dec 17, 2025 | 47.01 | 48.20 | 46.01 | 47.98 | 47.98 | 2.04% | 1,473,097 |
| Dec 16, 2025 | 46.95 | 47.29 | 46.35 | 47.02 | 47.02 | 0.11% | 953,772 |
| Dec 15, 2025 | 47.51 | 48.06 | 46.93 | 46.97 | 46.97 | -1.84% | 814,314 |
| Dec 12, 2025 | 47.78 | 48.25 | 47.25 | 47.85 | 47.85 | -0.25% | 868,127 |
| Dec 11, 2025 | 48.69 | 48.98 | 47.75 | 47.97 | 47.97 | -1.42% | 719,500 |
| Dec 10, 2025 | 48.98 | 48.99 | 48.10 | 48.66 | 48.66 | -0.25% | 737,770 |
| Dec 9, 2025 | 49.48 | 49.48 | 48.40 | 48.78 | 48.78 | -0.63% | 973,739 |
| Dec 8, 2025 | 48.52 | 49.60 | 48.32 | 49.09 | 49.09 | 1.68% | 1,284,010 |
| Dec 5, 2025 | 47.60 | 49.20 | 47.37 | 48.28 | 48.28 | 1.43% | 1,570,708 |
| Dec 4, 2025 | 47.82 | 48.29 | 47.20 | 47.60 | 47.60 | -0.34% | 737,196 |
| Dec 3, 2025 | 48.04 | 48.83 | 47.59 | 47.76 | 47.76 | -0.40% | 819,645 |
| Dec 2, 2025 | 49.09 | 49.49 | 47.94 | 47.95 | 47.95 | -2.76% | 876,650 |
| Dec 1, 2025 | 48.92 | 49.60 | 48.71 | 49.31 | 49.31 | -0.14% | 842,203 |
| Nov 28, 2025 | 47.86 | 49.42 | 47.50 | 49.38 | 49.38 | 3.18% | 1,204,458 |
| Nov 27, 2025 | 48.00 | 48.45 | 47.77 | 47.86 | 47.86 | -0.37% | 634,420 |